JPMorgan American Inv Trust (JAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan American Inv Trust

Date Open High Low Close* Volume
24/10/2016 355.00p 355.00p 352.04p 353.50p 145077
21/10/2016 350.20p 352.30p 347.83p 351.40p 152017
20/10/2016 350.20p 352.50p 347.80p 350.20p 256828
19/10/2016 349.20p 351.50p 347.10p 350.50p 187614
18/10/2016 347.00p 352.23p 347.00p 348.80p 252860
17/10/2016 347.20p 350.70p 347.20p 348.10p 274438
14/10/2016 348.40p 352.10p 348.10p 349.40p 343196
13/10/2016 350.40p 352.20p 346.60p 346.60p 236223
12/10/2016 354.90p 354.90p 347.70p 350.00p 323151
11/10/2016 347.70p 355.50p 347.60p 352.80p 297516
10/10/2016 343.10p 351.00p 343.10p 348.80p 317830
07/10/2016 344.10p 349.11p 344.10p 345.30p 590107
06/10/2016 337.80p 341.50p 336.30p 339.40p 288082
05/10/2016 337.90p 341.00p 336.00p 337.60p 191035
04/10/2016 339.50p 343.70p 335.40p 335.40p 532143
03/10/2016 328.10p 338.80p 328.10p 337.00p 262363
30/09/2016 330.90p 333.60p 328.70p 332.30p 131506
29/09/2016 336.90p 336.90p 331.70p 333.00p 203956
28/09/2016 329.20p 335.30p 329.20p 333.00p 135772
27/09/2016 332.50p 334.80p 329.60p 332.00p 214232
26/09/2016 329.10p 335.51p 328.36p 331.30p 363446
23/09/2016 335.00p 335.51p 329.20p 335.00p 660461
22/09/2016 334.30p 334.30p 328.70p 333.40p 666936
21/09/2016 333.20p 334.80p 329.30p 333.40p 163019
20/09/2016 330.40p 334.18p 328.38p 333.20p 215950
19/09/2016 327.60p 330.50p 326.00p 330.50p 362368
16/09/2016 322.60p 330.00p 322.60p 324.50p 790736
15/09/2016 324.50p 326.90p 321.25p 326.00p 237183
14/09/2016 321.80p 324.51p 320.48p 322.50p 225206
13/09/2016 320.10p 322.80p 320.10p 322.40p 406251
12/09/2016 320.00p 320.00p 314.50p 319.10p 270250
09/09/2016 327.70p 327.70p 322.27p 324.50p 120068
08/09/2016 324.90p 327.70p 324.60p 325.80p 145217
07/09/2016 323.20p 328.00p 323.20p 326.20p 175135
06/09/2016 328.00p 331.42p 323.00p 325.30p 135088
05/09/2016 327.40p 330.80p 325.20p 326.80p 183391
02/09/2016 323.60p 331.40p 323.00p 323.00p 261293
01/09/2016 327.50p 328.90p 322.40p 325.80p 228426
31/08/2016 328.60p 331.57p 325.30p 327.00p 282108
30/08/2016 330.00p 330.80p 325.00p 329.30p 378303
26/08/2016 330.00p 332.20p 323.30p 326.10p 178877
25/08/2016 337.50p 337.50p 330.10p 331.00p 190542
24/08/2016 340.90p 340.90p 333.00p 333.80p 179630
23/08/2016 335.90p 337.00p 333.10p 335.00p 149789
22/08/2016 336.50p 339.90p 333.20p 336.70p 108138
19/08/2016 335.00p 338.30p 333.24p 336.50p 177050
18/08/2016 335.80p 341.90p 334.00p 334.00p 151396
17/08/2016 337.00p 342.54p 334.84p 338.30p 143128
16/08/2016 338.60p 341.97p 336.00p 337.00p 244909
15/08/2016 338.00p 341.77p 337.06p 341.10p 137951
12/08/2016 337.60p 341.62p 335.00p 339.40p 148849
11/08/2016 337.40p 340.01p 335.00p 337.70p 185108
10/08/2016 338.70p 340.60p 335.35p 338.40p 228304
09/08/2016 338.00p 341.90p 335.76p 341.50p 211464
08/08/2016 335.80p 339.50p 332.12p 338.50p 187593
05/08/2016 331.90p 335.20p 329.67p 335.10p 221418
04/08/2016 322.70p 332.00p 322.60p 332.00p 235411
03/08/2016 324.20p 331.50p 322.50p 323.50p 206159
02/08/2016 329.70p 332.38p 324.10p 325.00p 181439
01/08/2016 330.00p 333.93p 329.80p 330.50p 184935
29/07/2016 330.20p 333.90p 329.99p 330.70p 163050
28/07/2016 333.60p 334.90p 327.50p 333.50p 242256
27/07/2016 333.70p 337.00p 327.80p 329.70p 260949
26/07/2016 330.80p 333.90p 328.20p 333.00p 114772
25/07/2016 330.00p 332.00p 328.40p 331.50p 203351
22/07/2016 328.40p 330.00p 321.60p 330.00p 263633
21/07/2016 321.70p 328.30p 321.70p 326.20p 161746
20/07/2016 323.00p 327.90p 323.00p 327.00p 174642
19/07/2016 324.20p 327.00p 321.20p 325.50p 128662
18/07/2016 324.30p 326.40p 320.43p 322.70p 179742
15/07/2016 316.90p 324.70p 316.45p 322.00p 219404
14/07/2016 322.80p 327.66p 317.60p 323.00p 338253
13/07/2016 331.00p 331.00p 320.00p 320.00p 443864
12/07/2016 325.80p 331.90p 325.76p 329.90p 338450
11/07/2016 325.40p 332.20p 321.60p 332.20p 365333
08/07/2016 319.50p 324.08p 317.10p 323.00p 229137
07/07/2016 316.60p 324.20p 316.60p 319.30p 364670
06/07/2016 315.00p 319.10p 308.10p 319.00p 561289
05/07/2016 312.80p 314.90p 305.10p 314.00p 344155
04/07/2016 310.20p 315.00p 308.00p 308.30p 401784
01/07/2016 306.40p 314.70p 304.10p 312.90p 356118
30/06/2016 303.10p 308.50p 300.10p 307.50p 382158
29/06/2016 299.10p 305.00p 298.16p 302.10p 365491
28/06/2016 296.30p 298.70p 290.00p 295.70p 266625
27/06/2016 306.00p 306.00p 289.00p 289.10p 528486
24/06/2016 280.10p 306.00p 280.10p 301.00p 445221
23/06/2016 290.00p 292.90p 288.10p 292.90p 374200
22/06/2016 287.80p 291.40p 286.18p 290.90p 328071
21/06/2016 290.00p 292.26p 285.00p 289.90p 246738
20/06/2016 292.10p 294.97p 289.80p 290.50p 230899
17/06/2016 291.50p 291.50p 286.50p 289.00p 576044
16/06/2016 288.00p 291.63p 288.00p 288.50p 340830
15/06/2016 293.50p 293.50p 288.60p 290.00p 159880
14/06/2016 292.00p 292.30p 288.60p 290.70p 239232
13/06/2016 292.10p 293.50p 288.01p 291.00p 398094
10/06/2016 288.50p 292.00p 287.30p 291.00p 162601
09/06/2016 289.70p 292.40p 289.00p 291.50p 179039
08/06/2016 288.10p 291.08p 288.10p 289.00p 246849
07/06/2016 292.10p 292.41p 288.40p 290.20p 149056
06/06/2016 290.00p 292.50p 288.60p 292.40p 218389
03/06/2016 291.00p 291.00p 286.00p 288.50p 313131
02/06/2016 287.10p 291.50p 286.00p 289.90p 620928
01/06/2016 290.20p 291.40p 287.37p 290.60p 167739
31/05/2016 289.30p 291.30p 285.60p 291.30p 252701
27/05/2016 288.50p 290.00p 286.00p 290.00p 169286
26/05/2016 289.50p 290.00p 287.10p 290.00p 145670
25/05/2016 288.50p 290.50p 286.19p 289.50p 145139
24/05/2016 287.10p 288.60p 283.09p 288.40p 293116
23/05/2016 283.40p 288.00p 282.32p 288.00p 260115
20/05/2016 282.50p 284.50p 279.49p 284.50p 104075
19/05/2016 283.00p 284.00p 280.52p 284.00p 230182
18/05/2016 282.00p 284.88p 280.78p 283.40p 293759
17/05/2016 285.00p 286.40p 284.00p 285.60p 558061
16/05/2016 285.00p 285.00p 281.27p 284.00p 119069
13/05/2016 283.60p 285.00p 282.03p 283.80p 199531
12/05/2016 283.00p 284.59p 280.99p 283.40p 227551
11/05/2016 285.00p 286.60p 284.00p 285.30p 427927
10/05/2016 287.50p 287.50p 283.10p 283.10p 293489
09/05/2016 284.30p 285.90p 283.20p 284.30p 346594
06/05/2016 285.40p 286.60p 283.10p 285.00p 154458
05/05/2016 286.00p 286.64p 283.76p 285.00p 199705
04/05/2016 283.90p 286.11p 283.60p 284.10p 175338
03/05/2016 285.50p 285.50p 283.00p 283.50p 206720
29/04/2016 289.20p 290.44p 283.20p 283.40p 306854
28/04/2016 289.40p 293.20p 289.24p 292.50p 177939
27/04/2016 290.20p 292.50p 288.77p 292.20p 306723
26/04/2016 293.50p 293.50p 291.50p 292.00p 189011
25/04/2016 295.00p 295.00p 292.50p 292.50p 256833
22/04/2016 296.50p 297.95p 293.00p 293.30p 311610
21/04/2016 299.00p 299.25p 296.10p 296.90p 290422
20/04/2016 297.70p 298.40p 296.00p 296.00p 262543
19/04/2016 298.30p 299.75p 296.23p 297.50p 299115
18/04/2016 299.00p 299.00p 296.20p 298.50p 206138
15/04/2016 296.00p 300.00p 296.00p 298.20p 207550
14/04/2016 294.00p 299.00p 293.80p 299.00p 516095
13/04/2016 295.90p 297.75p 294.16p 296.10p 459338
12/04/2016 293.20p 295.00p 292.10p 293.00p 237864
11/04/2016 295.40p 296.74p 293.20p 293.20p 224413
08/04/2016 296.60p 298.50p 295.10p 296.10p 226850
07/04/2016 297.00p 299.32p 294.00p 296.40p 386613
06/04/2016 293.50p 296.30p 292.45p 296.30p 570686
05/04/2016 292.20p 295.60p 290.60p 294.30p 401991
04/04/2016 292.60p 296.00p 292.00p 294.20p 468802
01/04/2016 288.00p 294.40p 288.00p 294.00p 359313
31/03/2016 292.00p 292.10p 288.10p 291.00p 394176
30/03/2016 290.50p 292.00p 286.10p 292.00p 541822
29/03/2016 292.00p 292.00p 287.18p 287.70p 296988
24/03/2016 291.10p 292.30p 287.30p 291.00p 504077
23/03/2016 287.80p 292.10p 285.54p 292.00p 332057
22/03/2016 287.90p 289.90p 283.80p 289.10p 405136
21/03/2016 284.60p 288.60p 283.10p 286.70p 425294
18/03/2016 284.20p 286.00p 283.20p 285.40p 539651
17/03/2016 285.10p 287.92p 282.55p 284.90p 298267
16/03/2016 284.50p 288.00p 281.76p 287.00p 434977
15/03/2016 285.00p 285.00p 281.30p 284.50p 412719
14/03/2016 282.50p 285.00p 282.48p 284.40p 206691
11/03/2016 283.90p 284.84p 281.20p 284.30p 399556
10/03/2016 284.00p 379.75p 279.00p 280.50p 373358
09/03/2016 281.70p 284.10p 279.50p 281.90p 295912
08/03/2016 281.00p 283.47p 280.50p 280.50p 432937
07/03/2016 282.50p 285.80p 281.20p 282.40p 217253
04/03/2016 280.50p 285.45p 280.50p 283.70p 159168
03/03/2016 280.80p 283.60p 280.80p 283.00p 297289
02/03/2016 281.00p 283.50p 280.10p 282.00p 368067
01/03/2016 278.00p 280.36p 276.00p 280.30p 308528
29/02/2016 277.80p 280.96p 276.63p 277.90p 147169
26/02/2016 274.80p 280.00p 273.20p 280.00p 307222
25/02/2016 270.60p 275.22p 270.44p 272.10p 204269
24/02/2016 274.70p 274.70p 269.00p 269.30p 201695
23/02/2016 274.50p 274.50p 271.13p 271.60p 159806
22/02/2016 270.00p 274.40p 267.00p 274.00p 268662
19/02/2016 266.70p 266.80p 263.00p 265.30p 129732
18/02/2016 263.80p 269.00p 262.90p 262.90p 219087
17/02/2016 259.80p 266.00p 255.72p 266.00p 334480
16/02/2016 256.00p 259.10p 254.00p 259.00p 442627
15/02/2016 255.00p 256.15p 252.60p 256.00p 254364
12/02/2016 244.10p 252.90p 244.10p 250.00p 283941
11/02/2016 249.50p 252.90p 244.50p 245.90p 332654
10/02/2016 251.20p 256.30p 251.20p 251.60p 340511
09/02/2016 254.60p 256.20p 250.20p 252.30p 328673
08/02/2016 254.70p 258.00p 250.70p 252.50p 328409
05/02/2016 254.80p 259.00p 254.80p 256.50p 212598
04/02/2016 258.10p 258.50p 253.80p 257.10p 322349
03/02/2016 258.90p 262.43p 253.00p 253.70p 397481
02/02/2016 258.60p 262.30p 258.50p 262.00p 290866
01/02/2016 260.00p 263.10p 259.00p 262.00p 199475
29/01/2016 257.50p 262.50p 255.50p 262.00p 346043
28/01/2016 258.00p 259.00p 253.00p 256.00p 301356
27/01/2016 253.00p 258.00p 253.00p 258.00p 188223
26/01/2016 256.10p 257.40p 253.60p 255.70p 198864
25/01/2016 258.80p 260.90p 257.30p 257.50p 220219
22/01/2016 257.00p 259.28p 256.60p 258.80p 202606
21/01/2016 255.00p 258.00p 252.20p 257.90p 226303
20/01/2016 255.00p 257.50p 251.00p 252.00p 343416
19/01/2016 261.40p 262.50p 257.14p 261.50p 296765
18/01/2016 260.30p 260.30p 256.00p 256.40p 207740
15/01/2016 264.50p 264.50p 256.50p 256.70p 202435
14/01/2016 264.00p 264.80p 259.00p 261.20p 256242
13/01/2016 266.50p 270.34p 266.00p 267.60p 173318
12/01/2016 264.00p 269.80p 263.00p 267.50p 222882

*Close Price adjusted for both dividends and splits